Eaton Corporation plc (FRA:3EC)
Germany · Delayed Price · Currency is EUR 317.30
-4.90 (-1.52%)
Last updated: Feb 20, 2026, 2:32 PM CET
Eaton Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 320.50 | 320.50 | 317.30 | 317.30 | 317.30 | -1.52% | 10 |
| Feb 19, 2026 | 321.50 | 322.20 | 320.45 | 322.20 | 322.20 | -2.25% | 14 |
| Feb 18, 2026 | 329.60 | 329.60 | 329.60 | 329.60 | 329.60 | 0.38% | - |
| Feb 17, 2026 | 328.35 | 328.35 | 328.35 | 328.35 | 328.35 | -0.71% | - |
| Feb 16, 2026 | 327.60 | 331.55 | 327.60 | 330.70 | 330.70 | -0.38% | 23 |
| Feb 13, 2026 | 327.75 | 333.10 | 327.75 | 331.95 | 331.95 | -0.46% | 154 |
| Feb 12, 2026 | 333.25 | 338.05 | 333.25 | 333.50 | 333.50 | -1.04% | 48 |
| Feb 11, 2026 | 315.95 | 337.00 | 315.95 | 337.00 | 337.00 | 4.98% | 10 |
| Feb 10, 2026 | 314.90 | 321.00 | 314.90 | 321.00 | 321.00 | 2.23% | 70 |
| Feb 9, 2026 | 314.00 | 314.00 | 314.00 | 314.00 | 314.00 | 2.58% | - |
| Feb 6, 2026 | 299.20 | 306.10 | 299.20 | 306.10 | 306.10 | 0.72% | 20 |
| Feb 5, 2026 | 308.35 | 313.00 | 302.40 | 303.90 | 303.90 | 1.01% | 48 |
| Feb 4, 2026 | 305.25 | 310.55 | 300.85 | 300.85 | 300.85 | -2.56% | 30 |
| Feb 3, 2026 | 308.75 | 308.75 | 308.75 | 308.75 | 308.75 | 6.30% | - |
| Feb 2, 2026 | 290.45 | 290.45 | 290.45 | 290.45 | 290.45 | -0.53% | - |
| Jan 30, 2026 | 292.00 | 292.00 | 292.00 | 292.00 | 292.00 | -0.15% | - |
| Jan 29, 2026 | 287.40 | 292.45 | 287.40 | 292.45 | 292.45 | 2.72% | 175 |
| Jan 28, 2026 | 284.70 | 284.70 | 284.70 | 284.70 | 284.70 | 1.32% | - |
| Jan 27, 2026 | 280.00 | 281.00 | 279.00 | 281.00 | 281.00 | 1.79% | 42 |
| Jan 26, 2026 | 278.20 | 278.20 | 274.90 | 276.05 | 276.05 | -2.70% | 57 |
| Jan 23, 2026 | 283.70 | 283.70 | 283.70 | 283.70 | 283.70 | 0.48% | 3 |
| Jan 22, 2026 | 288.30 | 288.30 | 282.35 | 282.35 | 282.35 | -1.89% | 20 |
| Jan 21, 2026 | 287.80 | 287.80 | 287.80 | 287.80 | 287.80 | 0.98% | - |
| Jan 20, 2026 | 288.90 | 288.90 | 285.00 | 285.00 | 285.00 | -2.18% | 21 |
| Jan 19, 2026 | 290.95 | 291.35 | 290.95 | 291.35 | 291.35 | -2.36% | 11 |
| Jan 16, 2026 | 286.95 | 298.40 | 286.95 | 298.40 | 298.40 | 5.22% | 120 |
| Jan 15, 2026 | 283.60 | 283.60 | 283.60 | 283.60 | 283.60 | -0.49% | - |
| Jan 14, 2026 | 284.75 | 285.00 | 284.75 | 285.00 | 285.00 | 1.95% | 3 |
| Jan 13, 2026 | 282.10 | 282.10 | 279.55 | 279.55 | 279.55 | 1.25% | 85 |
| Jan 12, 2026 | 276.10 | 276.10 | 276.10 | 276.10 | 276.10 | -0.32% | - |
| Jan 9, 2026 | 275.35 | 277.00 | 275.35 | 277.00 | 277.00 | 0.51% | 35 |
| Jan 8, 2026 | 275.60 | 275.60 | 275.60 | 275.60 | 275.60 | -0.58% | - |
| Jan 7, 2026 | 284.75 | 284.75 | 275.60 | 277.20 | 277.20 | 1.35% | 39 |
| Jan 6, 2026 | 273.50 | 273.50 | 273.50 | 273.50 | 273.50 | -1.76% | - |
| Jan 5, 2026 | 279.50 | 279.70 | 278.40 | 278.40 | 278.40 | 0.11% | 27 |
| Jan 2, 2026 | 270.25 | 279.90 | 270.25 | 278.10 | 278.10 | 1.91% | 931 |
| Dec 30, 2025 | 272.90 | 272.90 | 272.90 | 272.90 | 272.90 | -0.05% | - |
| Dec 29, 2025 | 273.05 | 273.05 | 273.05 | 273.05 | 273.05 | -0.42% | - |
| Dec 23, 2025 | 272.00 | 274.20 | 272.00 | 274.20 | 274.20 | 0.81% | 36 |
| Dec 22, 2025 | 272.00 | 272.00 | 272.00 | 272.00 | 272.00 | 1.83% | - |
| Dec 19, 2025 | 268.85 | 273.10 | 267.10 | 267.10 | 267.10 | -2.48% | 270 |
| Dec 18, 2025 | 268.35 | 273.90 | 268.35 | 273.90 | 273.90 | -2.53% | 200 |
| Dec 17, 2025 | 281.00 | 281.00 | 281.00 | 281.00 | 281.00 | 0.34% | - |
| Dec 16, 2025 | 280.05 | 280.05 | 280.05 | 280.05 | 280.05 | -2.34% | - |
| Dec 15, 2025 | 282.45 | 286.75 | 282.45 | 286.75 | 286.75 | -4.88% | 6 |
| Dec 12, 2025 | 296.95 | 301.45 | 296.90 | 301.45 | 301.45 | 2.62% | 48 |
| Dec 11, 2025 | 297.40 | 297.40 | 293.75 | 293.75 | 293.75 | 0.31% | 34 |
| Dec 10, 2025 | 292.40 | 292.85 | 292.40 | 292.85 | 292.85 | -0.31% | 370 |
| Dec 9, 2025 | 293.75 | 293.75 | 293.75 | 293.75 | 293.75 | 1.57% | - |
| Dec 8, 2025 | 288.65 | 289.20 | 288.65 | 289.20 | 289.20 | -0.26% | 27 |